Hunting PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 519.00 | 521.00 | 491.50 | 500.00 | 493.33 | 344,727 |
| 2026-05-05 | 501.00 | 517.00 | 501.00 | 517.00 | 510.10 | 500,623 |
| 2026-05-01 | 483.50 | 511.00 | 483.50 | 510.00 | 503.19 | 130,792 |
| 2026-04-30 | 479.00 | 512.00 | 479.00 | 508.00 | 501.22 | 412,008 |
| 2026-04-29 | 515.00 | 520.46 | 498.50 | 498.50 | 491.85 | 653,057 |
| 2026-04-28 | 500.00 | 508.00 | 497.67 | 508.00 | 501.22 | 366,506 |
| 2026-04-27 | 471.00 | 505.38 | 471.00 | 497.50 | 490.86 | 298,025 |
| 2026-04-24 | 519.00 | 519.00 | 486.50 | 495.50 | 488.89 | 321,337 |
| 2026-04-23 | 471.00 | 500.00 | 471.00 | 495.50 | 488.89 | 277,694 |
| 2026-04-22 | 484.00 | 502.00 | 473.50 | 494.50 | 487.90 | 943,757 |
| 2026-04-21 | 460.00 | 482.00 | 460.00 | 482.00 | 475.57 | 718,673 |
| 2026-04-20 | 466.00 | 485.50 | 458.50 | 467.00 | 460.77 | 1,150,179 |
| 2026-04-17 | 512.00 | 512.00 | 472.00 | 472.00 | 465.70 | 566,059 |
| 2026-04-16 | 460.00 | 489.50 | 460.00 | 488.50 | 481.98 | 481,089 |
| 2026-04-15 | 498.50 | 515.00 | 476.50 | 480.00 | 473.59 | 787,257 |
| 2026-04-14 | 508.00 | 510.00 | 498.50 | 508.00 | 501.22 | 238,293 |
| 2026-04-13 | 490.00 | 511.00 | 490.00 | 506.00 | 499.25 | 2,632,540 |
| 2026-04-10 | 513.00 | 513.00 | 486.50 | 489.50 | 482.97 | 437,440 |
| 2026-04-09 | 514.00 | 514.00 | 488.50 | 493.50 | 486.91 | 380,935 |
| 2026-04-08 | 519.00 | 519.00 | 478.50 | 499.00 | 487.39 | 722,583 |
| 2026-04-07 | 481.00 | 501.00 | 481.00 | 487.00 | 475.67 | 337,847 |
| 2026-04-02 | 483.50 | 493.00 | 480.50 | 491.00 | 479.57 | 179,775 |
| 2026-04-01 | 472.00 | 502.00 | 472.00 | 484.50 | 473.23 | 760,797 |
| 2026-03-31 | 470.00 | 500.25 | 470.00 | 496.00 | 484.46 | 442,972 |
| 2026-03-30 | 480.00 | 507.00 | 480.00 | 487.50 | 476.16 | 542,979 |
| 2026-03-27 | 490.00 | 502.00 | 480.00 | 491.00 | 479.57 | 313,211 |
| 2026-03-26 | 479.00 | 499.50 | 477.00 | 499.50 | 487.88 | 319,136 |
| 2026-03-25 | 489.00 | 489.50 | 476.29 | 483.50 | 472.25 | 321,377 |
| 2026-03-24 | 452.00 | 484.00 | 452.00 | 480.00 | 468.83 | 260,040 |
| 2026-03-23 | 455.00 | 483.50 | 455.00 | 472.50 | 461.51 | 346,456 |
| 2026-03-20 | 502.00 | 502.00 | 469.00 | 472.50 | 461.51 | 1,715,124 |
| 2026-03-19 | 456.00 | 484.50 | 456.00 | 482.00 | 470.78 | 391,295 |
| 2026-03-18 | 485.00 | 499.00 | 475.00 | 478.50 | 467.37 | 216,013 |
| 2026-03-17 | 483.50 | 488.00 | 474.00 | 479.00 | 467.85 | 532,723 |
| 2026-03-16 | 462.50 | 487.50 | 462.50 | 481.00 | 469.81 | 486,174 |
| 2026-03-13 | 485.00 | 507.00 | 478.58 | 480.00 | 468.83 | 491,785 |
| 2026-03-12 | 502.00 | 513.00 | 495.00 | 498.00 | 486.41 | 690,206 |
| 2026-03-11 | 499.50 | 530.00 | 499.50 | 510.00 | 498.13 | 555,974 |
| 2026-03-10 | 497.50 | 526.00 | 495.50 | 520.00 | 507.90 | 4,426,335 |
| 2026-03-09 | 500.00 | 508.00 | 493.50 | 503.00 | 491.30 | 1,025,677 |
| 2026-03-06 | 490.00 | 522.00 | 488.35 | 509.00 | 497.16 | 1,489,603 |
| 2026-03-05 | 515.00 | 553.00 | 495.00 | 495.00 | 483.48 | 1,139,835 |
| 2026-03-04 | 533.00 | 533.00 | 502.00 | 511.00 | 499.11 | 797,664 |
| 2026-03-03 | 504.00 | 527.00 | 499.50 | 508.00 | 496.18 | 819,687 |
| 2026-03-02 | 518.00 | 537.59 | 509.68 | 526.00 | 513.76 | 554,422 |
| 2026-02-27 | 499.00 | 532.00 | 499.00 | 519.00 | 506.92 | 927,839 |
| 2026-02-26 | 533.00 | 534.00 | 515.00 | 525.00 | 512.78 | 390,671 |
| 2026-02-25 | 529.00 | 538.00 | 518.00 | 531.00 | 518.64 | 347,125 |
| 2026-02-24 | 512.00 | 521.00 | 511.00 | 518.00 | 505.95 | 359,204 |
| 2026-02-23 | 535.00 | 535.00 | 507.00 | 513.00 | 501.06 | 292,816 |
| 2026-02-20 | 552.00 | 552.00 | 515.00 | 515.00 | 503.02 | 524,291 |
| 2026-02-19 | 515.00 | 531.00 | 514.00 | 526.00 | 513.76 | 766,797 |
| 2026-02-18 | 510.00 | 519.00 | 510.00 | 512.00 | 500.09 | 840,069 |
| 2026-02-17 | 528.00 | 528.00 | 497.50 | 509.00 | 497.16 | 391,649 |
| 2026-02-16 | 492.00 | 514.00 | 485.00 | 503.00 | 491.30 | 791,504 |
| 2026-02-13 | 455.50 | 484.50 | 453.50 | 480.50 | 469.32 | 356,456 |
| 2026-02-12 | 485.00 | 490.00 | 475.50 | 475.50 | 464.44 | 485,750 |
| 2026-02-11 | 452.00 | 485.00 | 452.00 | 483.50 | 472.25 | 809,911 |
| 2026-02-10 | 471.00 | 481.50 | 467.50 | 475.50 | 464.44 | 492,893 |
| 2026-02-09 | 445.00 | 478.00 | 445.00 | 478.00 | 466.88 | 293,051 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0528 GBP |
| 2026-04-09 | 0.0502 GBP |
| 2025-10-02 | 0.0464 GBP |
| 2025-04-10 | 0.0450 GBP |
| 2024-10-03 | 0.0420 GBP |
| 2024-04-11 | 0.0402 GBP |
| 2023-10-05 | 0.0408 GBP |
| 2023-04-20 | 0.0361 GBP |
| 2022-10-06 | 0.0403 GBP |
| 2022-04-21 | 0.0318 GBP |
| 2021-10-07 | 0.0293 GBP |
| 2021-04-22 | 0.0288 GBP |
| 2020-10-01 | 0.0155 GBP |
| 2020-04-16 | 0.0241 GBP |
| 2019-10-03 | 0.0408 GBP |
| 2019-04-18 | 0.0386 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.